ウシオ電機の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/03/01 | 1,979.5 | 2,006.5 | 1,978 | 2,000.5 | +18.5 | +0.9% | 669,200 |
| 2024/02/29 | 2,025 | 2,025 | 1,969.5 | 1,982 | -51 | -2.5% | 973,900 |
| 2024/02/28 | 2,065 | 2,068.5 | 2,029.5 | 2,033 | -36.5 | -1.8% | 486,700 |
| 2024/02/27 | 2,027.5 | 2,071.5 | 2,023 | 2,069.5 | +37.5 | +1.8% | 686,600 |
| 2024/02/26 | 2,041 | 2,063 | 2,026.5 | 2,032 | -2 | -0.1% | 716,600 |
| 2024/02/22 | 2,031 | 2,040 | 2,019 | 2,034 | +5.5 | +0.3% | 553,100 |
| 2024/02/21 | 2,015 | 2,035 | 2,009 | 2,028.5 | +3 | +0.1% | 369,900 |
| 2024/02/20 | 2,011 | 2,028.5 | 2,011 | 2,025.5 | -2 | -0.1% | 488,700 |
| 2024/02/19 | 2,040 | 2,047.5 | 2,017 | 2,027.5 | -14.5 | -0.7% | 446,000 |
| 2024/02/16 | 2,026 | 2,056.5 | 2,025 | 2,042 | +12.5 | +0.6% | 721,800 |
| 2024/02/15 | 2,065.5 | 2,074.5 | 1,995 | 2,029.5 | -36.5 | -1.8% | 649,100 |
| 2024/02/14 | 2,059.5 | 2,074 | 2,035.5 | 2,066 | +2.5 | +0.1% | 641,000 |
| 2024/02/13 | 2,104.5 | 2,105 | 2,011 | 2,063.5 | -26.5 | -1.3% | 1,124,800 |
| 2024/02/09 | 2,081.5 | 2,103 | 2,071 | 2,090 | +7 | +0.3% | 659,200 |
| 2024/02/08 | 2,052.5 | 2,096.5 | 2,049.5 | 2,083 | +26 | +1.3% | 474,800 |
| 2024/02/07 | 2,074 | 2,080.5 | 2,028.5 | 2,057 | -18 | -0.9% | 423,700 |
| 2024/02/06 | 2,061 | 2,104 | 2,056 | 2,075 | -1.5 | -0.1% | 552,000 |
| 2024/02/05 | 2,075 | 2,087.5 | 2,048.5 | 2,076.5 | +11 | +0.5% | 832,000 |
| 2024/02/02 | 2,064.5 | 2,078 | 2,052 | 2,065.5 | +3.5 | +0.2% | 1,371,300 |
| 2024/02/01 | 2,064 | 2,072.5 | 2,053 | 2,062 | -14 | -0.7% | 845,300 |
| 2024/01/31 | 2,060 | 2,079 | 2,053 | 2,076 | -1.5 | -0.1% | 522,400 |
| 2024/01/30 | 2,090 | 2,102.5 | 2,077 | 2,077.5 | -6.5 | -0.3% | 522,200 |
| 2024/01/29 | 2,067 | 2,085.5 | 2,060 | 2,084 | +0.5 | ±0% | 416,800 |
| 2024/01/26 | 2,091 | 2,102.5 | 2,075 | 2,083.5 | -46.5 | -2.2% | 414,700 |
| 2024/01/25 | 2,103 | 2,134.5 | 2,103 | 2,130 | +21 | +1% | 456,600 |
| 2024/01/24 | 2,125 | 2,155.5 | 2,092 | 2,109 | -12.5 | -0.6% | 831,200 |
| 2024/01/23 | 2,100 | 2,150 | 2,093 | 2,121.5 | +62 | +3% | 1,628,900 |
| 2024/01/22 | 2,043 | 2,063 | 2,031 | 2,059.5 | +20 | +1% | 497,400 |
| 2024/01/19 | 2,034 | 2,066.5 | 2,030.5 | 2,039.5 | +32 | +1.6% | 869,600 |
| 2024/01/18 | 1,976.5 | 2,023.5 | 1,976.5 | 2,007.5 | +31.5 | +1.6% | 425,300 |
| 2024/01/17 | 1,997.5 | 2,013.5 | 1,976 | 1,976 | -4 | -0.2% | 385,800 |
| 2024/01/16 | 2,030.5 | 2,030.5 | 1,979 | 1,980 | -55 | -2.7% | 385,400 |
| 2024/01/15 | 2,010 | 2,051.5 | 1,998 | 2,035 | +26.5 | +1.3% | 463,200 |
| 2024/01/12 | 2,043 | 2,043 | 1,990.5 | 2,008.5 | -34 | -1.7% | 600,600 |
| 2024/01/11 | 2,010 | 2,056 | 1,982 | 2,042.5 | -17.5 | -0.8% | 753,100 |
| 2024/01/10 | 2,048 | 2,068.5 | 2,047 | 2,060 | +15 | +0.7% | 739,800 |
| 2024/01/09 | 2,048 | 2,049.5 | 2,028 | 2,045 | +3 | +0.1% | 448,700 |
| 2024/01/05 | 2,035 | 2,065.5 | 2,032 | 2,042 | +14 | +0.7% | 888,500 |
| 2024/01/04 | 2,002 | 2,033.5 | 1,970 | 2,028 | +2.5 | +0.1% | 517,900 |
| 2023/12/29 | 2,009.5 | 2,035.5 | 2,001 | 2,025.5 | +16 | +0.8% | 413,100 |
| 2023/12/28 | 2,011.5 | 2,025 | 2,000 | 2,009.5 | +0.5 | ±0% | 272,700 |
| 2023/12/27 | 2,018.5 | 2,028 | 2,005.5 | 2,009 | +21.5 | +1.1% | 422,100 |
| 2023/12/26 | 1,985 | 1,991.5 | 1,975 | 1,987.5 | -12 | -0.6% | 369,500 |
| 2023/12/25 | 2,029 | 2,029 | 1,977 | 1,999.5 | -13 | -0.6% | 343,400 |
| 2023/12/22 | 2,022.5 | 2,043 | 2,007.5 | 2,012.5 | -15.5 | -0.8% | 1,156,500 |
| 2023/12/21 | 2,054.5 | 2,054.5 | 2,017 | 2,028 | -48 | -2.3% | 929,100 |
| 2023/12/20 | 2,066 | 2,099 | 2,064.5 | 2,076 | +19.5 | +0.9% | 574,400 |
| 2023/12/19 | 2,072 | 2,085 | 2,040 | 2,056.5 | -31.5 | -1.5% | 664,800 |
| 2023/12/18 | 2,101 | 2,105.5 | 2,067 | 2,088 | -63 | -2.9% | 872,300 |
| 2023/12/15 | 2,165 | 2,190.5 | 2,130 | 2,151 | -12.5 | -0.6% | 1,092,200 |
51～
100
件表示中 / 3456件
類似銘柄と比較する
現在ご覧いただいている「ウシオ電」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| ウシオ電 | 197,700円 | -2.5% | -59.6% | 3.54% | 45.00倍 | 0.85倍 |
|
産業用ランプで世界首位。液晶・半導体向け光学装置に加え、シネマ用映像装置などを展開 |
| ダイヘン | 923,000円 | +8.7% | +4.5% | 1.79% | 18.78倍 | 1.68倍 |
|
変圧器、溶接機、半導体製造装置向け電源の大手。ＥＭＳ、ＦＡロボット事業等の多角化進展 |
| 航空電 | 244,400円 | +1.9% | +8.4% | 2.45% | 13.17倍 | 1.30倍 |
|
コネクター大手。小型、薄型、高速伝送に強み。システム機器、航空用電子機器も。ＮＥＣ系 |
| 日清紡ＨＤ | 112,000円 | -5.2% | +64.7% | 3.21% | 9.27倍 | 0.70倍 |
|
綿紡績名門。ブレーキ摩擦材や無線通信、半導体など多角化。不動産が安定収益源。Ｍ＆Ａ積極 |
| 東芝テック | 303,500円 | +0.3% | +36.3% | 1.48% | 8.03倍 | 1.82倍 |
|
ＰＯＳなど流通システムで国内シェア５割。海外主体の複合機はリコーと生産・開発統合で合意 |
市場注目の銘柄
チャート関連のコラム
